股票概览
2.96
-1%
-0.03
3
开盘价
3.01
最高价
2.92
最低价
183,657
成交量
数据更新至: 2025-03-25
技术指标
3.03
MA5 (5日均线)
3.13
MA10 (10日均线)
3.18
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 3 | 3.01 | 2.92 | 2.96 | -1% | 183,657 | 54,017,433 |
| 2025-03-24 | 3.07 | 3.08 | 2.91 | 2.99 | -1.97% | 470,863 | 140,665,362 |
| 2025-03-21 | 3.07 | 3.1 | 3.03 | 3.05 | -0.65% | 336,342 | 103,052,109 |
| 2025-03-20 | 3.11 | 3.12 | 3.06 | 3.07 | -0.65% | 312,565 | 96,709,905 |
| 2025-03-19 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 374,941 | 116,133,525 |
| 2025-03-18 | 3.18 | 3.19 | 3.13 | 3.14 | -1.57% | 508,412 | 160,212,052 |
| 2025-03-17 | 3.23 | 3.29 | 3.18 | 3.19 | -1.24% | 687,137 | 221,751,924 |
| 2025-03-14 | 3.19 | 3.33 | 3.17 | 3.23 | +1.25% | 722,403 | 235,298,835 |
| 2025-03-13 | 3.35 | 3.35 | 3.14 | 3.19 | -4.49% | 690,752 | 222,508,532 |
| 2025-03-12 | 3.31 | 3.38 | 3.25 | 3.34 | +1.83% | 941,449 | 312,703,591 |
| 2025-03-11 | 3.21 | 3.32 | 3.17 | 3.28 | +0.31% | 656,394 | 213,110,431 |
| 2025-03-10 | 3.09 | 3.35 | 3.08 | 3.27 | +5.14% | 1,024,341 | 328,876,194 |
| 2025-03-07 | 3.21 | 3.22 | 3.08 | 3.11 | -2.81% | 617,243 | 194,029,278 |
| 2025-03-06 | 3.09 | 3.21 | 3.08 | 3.2 | +3.56% | 845,108 | 267,043,196 |
| 2025-03-05 | 3.1 | 3.13 | 3.02 | 3.09 | -0.32% | 576,820 | 176,896,430 |
| 2025-03-04 | 3.14 | 3.14 | 3.05 | 3.1 | -1.27% | 632,432 | 195,015,840 |
| 2025-03-03 | 3.18 | 3.21 | 3.04 | 3.14 | -1.26% | 667,030 | 209,563,443 |
| 2025-02-28 | 3.45 | 3.45 | 3.18 | 3.18 | -9.92% | 1,365,758 | 449,947,299 |
| 2025-02-27 | 3.39 | 3.55 | 3.36 | 3.53 | +4.13% | 1,627,993 | 565,639,281 |
| 2025-02-26 | 3.37 | 3.45 | 3.33 | 3.39 | -0.29% | 1,163,907 | 393,309,941 |
| 2025-02-25 | 3.42 | 3.63 | 3.37 | 3.4 | -4.49% | 1,794,102 | 623,342,866 |
| 2025-02-24 | 3.35 | 3.77 | 3.34 | 3.56 | +3.49% | 2,930,870 | 1,025,789,765 |
| 2025-02-21 | 3.12 | 3.44 | 3.12 | 3.44 | +9.9% | 2,157,200 | 728,836,736 |
| 2025-02-20 | 3.19 | 3.25 | 3.12 | 3.13 | -1.88% | 1,302,522 | 412,310,818 |
| 2025-02-19 | 3.1 | 3.31 | 3.04 | 3.19 | -0.93% | 2,101,923 | 661,937,192 |
| 2025-02-18 | 3.08 | 3.39 | 3.02 | 3.22 | +4.55% | 3,022,202 | 970,552,774 |
| 2025-02-17 | 2.79 | 3.08 | 2.76 | 3.08 | +10% | 1,101,198 | 327,751,900 |
| 2025-02-14 | 2.87 | 2.89 | 2.78 | 2.8 | -3.78% | 657,214 | 184,701,964 |
| 2025-02-13 | 2.92 | 2.97 | 2.85 | 2.91 | -0.34% | 909,959 | 264,464,482 |
| 2025-02-12 | 2.88 | 3.01 | 2.85 | 2.92 | +1.39% | 1,051,145 | 307,287,236 |
| 2025-02-11 | 2.83 | 2.96 | 2.75 | 2.88 | +2.49% | 1,178,431 | 335,141,176 |
| 2025-02-10 | 2.65 | 2.82 | 2.63 | 2.81 | +6.04% | 996,146 | 273,215,052 |
| 2025-02-07 | 2.63 | 2.69 | 2.62 | 2.65 | 0% | 664,451 | 176,754,242 |
| 2025-02-06 | 2.62 | 2.66 | 2.53 | 2.65 | +1.53% | 568,156 | 147,714,310 |
| 2025-02-05 | 2.64 | 2.67 | 2.59 | 2.61 | +1.95% | 458,032 | 120,174,761 |
| 2025-01-27 | 2.72 | 2.72 | 2.56 | 2.56 | -4.12% | 416,152 | 109,341,798 |
| 2025-01-24 | 2.69 | 2.7 | 2.62 | 2.67 | -0.37% | 464,746 | 123,306,896 |
| 2025-01-23 | 2.75 | 2.8 | 2.67 | 2.68 | -1.83% | 697,607 | 190,910,082 |
| 2025-01-22 | 2.81 | 2.81 | 2.7 | 2.73 | -5.54% | 990,082 | 272,502,587 |
| 2025-01-21 | 2.75 | 2.99 | 2.73 | 2.89 | +6.25% | 1,524,096 | 437,225,837 |
| 2025-01-20 | 2.68 | 2.83 | 2.64 | 2.72 | +1.87% | 750,536 | 205,251,873 |
| 2025-01-17 | 2.76 | 2.76 | 2.66 | 2.67 | -4.3% | 716,412 | 192,484,990 |
| 2025-01-16 | 2.62 | 2.83 | 2.62 | 2.79 | +6.49% | 1,108,586 | 303,447,468 |
| 2025-01-15 | 2.68 | 2.72 | 2.58 | 2.62 | -2.24% | 714,813 | 188,678,633 |
| 2025-01-14 | 2.51 | 2.69 | 2.5 | 2.68 | +6.35% | 892,239 | 234,162,225 |
| 2025-01-13 | 2.51 | 2.62 | 2.42 | 2.52 | -5.26% | 886,821 | 222,290,721 |
| 2025-01-10 | 2.88 | 2.89 | 2.66 | 2.66 | -8.59% | 921,971 | 254,465,331 |
| 2025-01-09 | 2.9 | 2.97 | 2.86 | 2.91 | -3.64% | 1,075,062 | 313,105,182 |
| 2025-01-08 | 2.82 | 3.04 | 2.72 | 3.02 | +5.59% | 1,491,720 | 430,625,424 |
| 2025-01-07 | 2.73 | 2.87 | 2.7 | 2.86 | 0% | 1,252,772 | 345,667,640 |
| 2025-01-06 | 3 | 3 | 2.86 | 2.86 | -10.06% | 1,175,810 | 340,674,022 |
| 2025-01-03 | 3.09 | 3.27 | 2.91 | 3.18 | +4.95% | 2,509,861 | 783,953,374 |
| 2025-01-02 | 2.74 | 3.03 | 2.71 | 3.03 | +10.18% | 782,696 | 230,639,044 |
| 2024-12-31 | 2.74 | 2.84 | 2.72 | 2.75 | 0% | 708,281 | 197,688,532 |
| 2024-12-30 | 2.82 | 2.83 | 2.71 | 2.75 | -3.51% | 582,224 | 160,670,052 |
| 2024-12-27 | 2.82 | 2.91 | 2.73 | 2.85 | +0.71% | 856,641 | 244,391,935 |
| 2024-12-26 | 2.72 | 2.84 | 2.69 | 2.83 | +3.66% | 894,283 | 249,641,932 |
| 2024-12-25 | 2.76 | 2.82 | 2.6 | 2.73 | -2.15% | 991,489 | 268,436,392 |
| 2024-12-24 | 2.78 | 2.83 | 2.71 | 2.79 | -0.36% | 903,329 | 250,246,999 |
| 2024-12-23 | 3 | 3.01 | 2.77 | 2.8 | -7.28% | 1,232,546 | 352,436,315 |
| 2024-12-20 | 3.01 | 3.17 | 2.99 | 3.02 | -2.27% | 1,283,875 | 392,132,329 |
| 2024-12-19 | 3.26 | 3.29 | 3.09 | 3.09 | -9.91% | 1,392,759 | 436,756,950 |
| 2024-12-18 | 3.41 | 3.8 | 3.37 | 3.43 | -8.29% | 2,426,443 | 840,296,687 |
| 2024-12-17 | 4.28 | 4.36 | 3.74 | 3.74 | -9.88% | 2,625,317 | 1,034,349,574 |
| 2024-12-16 | 3.52 | 4.15 | 3.39 | 4.15 | +10.08% | 2,868,245 | 1,118,725,181 |
| 2024-12-13 | 4.13 | 4.13 | 3.66 | 3.77 | 0% | 3,749,159 | 1,474,661,216 |
| 2024-12-12 | 3.77 | 3.77 | 3.77 | 3.77 | +9.91% | 266,554 | 100,490,858 |
| 2024-12-11 | 3.25 | 3.43 | 3.14 | 3.43 | +9.94% | 1,992,425 | 669,958,677 |
| 2024-12-10 | 3.03 | 3.12 | 3.02 | 3.12 | +9.86% | 655,817 | 203,423,810 |
| 2024-12-09 | 3.29 | 3.29 | 2.81 | 2.84 | -5.33% | 2,079,702 | 618,393,301 |
| 2024-12-06 | 3 | 3 | 3 | 3 | +9.89% | 317,083 | 95,124,789 |
| 2024-12-05 | 2.46 | 2.73 | 2.45 | 2.73 | +10.08% | 998,265 | 267,646,335 |
| 2024-12-04 | 2.43 | 2.58 | 2.4 | 2.48 | +1.64% | 633,158 | 158,487,807 |
| 2024-12-03 | 2.48 | 2.48 | 2.41 | 2.44 | -0.81% | 339,019 | 82,676,442 |
| 2024-12-02 | 2.36 | 2.48 | 2.36 | 2.46 | +5.13% | 540,385 | 131,816,474 |
| 2024-11-29 | 2.35 | 2.39 | 2.33 | 2.34 | -0.43% | 246,674 | 58,004,712 |
| 2024-11-28 | 2.31 | 2.38 | 2.29 | 2.35 | +2.62% | 400,376 | 94,066,916 |
| 2024-11-27 | 2.26 | 2.3 | 2.2 | 2.29 | +0.88% | 248,553 | 55,774,545 |
| 2024-11-26 | 2.22 | 2.28 | 2.22 | 2.27 | +1.79% | 236,647 | 53,529,385 |
| 2024-11-25 | 2.22 | 2.26 | 2.18 | 2.23 | +0.9% | 189,908 | 42,223,276 |
| 2024-11-22 | 2.24 | 2.31 | 2.21 | 2.21 | -1.34% | 309,308 | 70,220,192 |
| 2024-11-21 | 2.25 | 2.26 | 2.22 | 2.24 | -0.88% | 161,020 | 36,071,049 |
| 2024-11-20 | 2.22 | 2.27 | 2.2 | 2.26 | +1.8% | 210,581 | 47,308,456 |
| 2024-11-19 | 2.23 | 2.23 | 2.16 | 2.22 | 0% | 213,903 | 46,974,610 |
| 2024-11-18 | 2.21 | 2.27 | 2.2 | 2.22 | +1.37% | 303,153 | 67,801,622 |
| 2024-11-15 | 2.2 | 2.27 | 2.18 | 2.19 | -0.45% | 243,814 | 54,042,911 |
| 2024-11-14 | 2.29 | 2.29 | 2.19 | 2.2 | -3.93% | 266,247 | 59,271,945 |
| 2024-11-13 | 2.29 | 2.33 | 2.24 | 2.29 | 0% | 273,222 | 62,144,418 |
| 2024-11-12 | 2.32 | 2.35 | 2.27 | 2.29 | -1.29% | 290,348 | 67,019,810 |
| 2024-11-11 | 2.34 | 2.35 | 2.26 | 2.32 | -1.28% | 350,220 | 80,398,083 |
| 2024-11-08 | 2.41 | 2.45 | 2.33 | 2.35 | -1.67% | 446,875 | 105,638,473 |
| 2024-11-07 | 2.27 | 2.45 | 2.25 | 2.39 | +4.82% | 608,138 | 143,840,290 |
| 2024-11-06 | 2.25 | 2.3 | 2.21 | 2.28 | +0.88% | 406,110 | 91,882,975 |
| 2024-11-05 | 2.16 | 2.28 | 2.14 | 2.26 | +4.15% | 371,642 | 82,998,917 |
| 2024-11-04 | 2.2 | 2.2 | 2.12 | 2.17 | -0.46% | 195,179 | 42,060,731 |
| 2024-11-01 | 2.21 | 2.26 | 2.16 | 2.18 | -1.8% | 322,055 | 70,525,831 |
| 2024-10-31 | 2.12 | 2.22 | 2.11 | 2.22 | +4.23% | 369,798 | 80,871,238 |
| 2024-10-30 | 2.11 | 2.14 | 2.09 | 2.13 | +1.91% | 199,358 | 42,242,806 |
| 2024-10-29 | 2.15 | 2.16 | 2.09 | 2.09 | -2.34% | 267,137 | 56,332,000 |
| 2024-10-28 | 2.07 | 2.15 | 2.06 | 2.14 | +3.88% | 282,796 | 59,845,831 |
| 2024-10-25 | 2.02 | 2.06 | 2.01 | 2.06 | +1.98% | 165,767 | 33,880,420 |
| 2024-10-24 | 2 | 2.03 | 1.99 | 2.02 | +0.5% | 148,059 | 29,789,429 |
| 2024-10-23 | 2.01 | 2.04 | 1.99 | 2.01 | 0% | 180,697 | 36,452,052 |
| 2024-10-22 | 1.98 | 2.01 | 1.98 | 2.01 | +1.01% | 170,349 | 34,001,358 |
| 2024-10-21 | 2 | 2.01 | 1.97 | 1.99 | 0% | 148,637 | 29,544,089 |
| 2024-10-18 | 1.97 | 2.01 | 1.94 | 1.99 | +1.02% | 178,575 | 35,232,133 |
| 2024-10-17 | 2 | 2.01 | 1.96 | 1.97 | -1.01% | 103,364 | 20,486,762 |
| 2024-10-16 | 1.98 | 2.01 | 1.97 | 1.99 | 0% | 116,593 | 23,208,376 |
| 2024-10-15 | 2 | 2.02 | 1.98 | 1.99 | -1.49% | 119,944 | 23,990,320 |
| 2024-10-14 | 2 | 2.02 | 1.96 | 2.02 | +2.02% | 162,222 | 32,319,085 |
| 2024-10-11 | 2 | 2.06 | 1.97 | 1.98 | -1.98% | 216,471 | 43,374,137 |
| 2024-10-10 | 2.02 | 2.05 | 1.96 | 2.02 | +1.51% | 268,797 | 54,081,682 |
| 2024-10-09 | 2.16 | 2.16 | 1.98 | 1.99 | -8.72% | 417,756 | 85,699,676 |
| 2024-10-08 | 2.3 | 2.3 | 2.09 | 2.18 | +4.31% | 644,111 | 141,641,651 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：